Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.65 | 10.79 | 10.47 | 10.74 | 75,002 | +0.34(+3.27%) |
Jul 25, 2024 | 10.50 | 10.72 | 10.21 | 10.40 | 128,087 | -0.25(-2.35%) |
Jul 24, 2024 | 11.09 | 11.20 | 10.65 | 10.65 | 34,791 | -0.31(-2.83%) |
Jul 23, 2024 | 11.94 | 11.94 | 10.89 | 10.96 | 42,553 | -0.04(-0.36%) |
Jul 22, 2024 | 12.09 | 12.09 | 10.50 | 11.00 | 103,887 | +0.49(+4.66%) |
Jul 19, 2024 | 10.40 | 10.61 | 10.30 | 10.51 | 55,486 | -0.17(-1.55%) |
Jul 18, 2024 | 10.90 | 11.00 | 10.62 | 10.68 | 83,740 | -0.35(-3.17%) |
Jul 17, 2024 | 11.66 | 11.66 | 10.91 | 11.03 | 138,436 | -0.68(-5.82%) |
Jul 16, 2024 | 11.69 | 11.88 | 11.60 | 11.71 | 55,420 | -0.03(-0.26%) |
Jul 15, 2024 | 11.67 | 11.83 | 11.51 | 11.74 | 46,064 | +0.08(+0.66%) |
Jul 12, 2024 | 11.70 | 11.76 | 11.55 | 11.66 | 64,158 | +0.01(+0.05%) |
Jul 11, 2024 | 11.20 | 11.66 | 11.10 | 11.65 | 53,348 | +0.60(+5.47%) |
Jul 10, 2024 | 10.23 | 11.05 | 10.23 | 11.05 | 107,253 | +0.70(+6.76%) |
Jul 09, 2024 | 10.62 | 10.70 | 10.20 | 10.35 | 75,695 | -0.36(-3.35%) |
Jul 08, 2024 | 10.50 | 10.71 | 10.36 | 10.71 | 26,429 | +0.14(+1.31%) |
Jul 05, 2024 | 10.50 | 10.65 | 10.31 | 10.57 | 33,569 | +0.15(+1.44%) |
Jul 03, 2024 | 10.05 | 10.50 | 10.05 | 10.42 | 13,879 | +0.73(+7.53%) |
Jul 02, 2024 | 10.20 | 10.20 | 9.642 | 9.690 | 23,284 | -0.36(-3.58%) |
Jul 01, 2024 | 10.00 | 10.20 | 9.920 | 10.05 | 66,471 | +0.18(+1.82%) |
Jun 28, 2024 | 10.00 | 10.15 | 9.850 | 9.870 | 12,449 | -0.04(-0.39%) |
Jun 27, 2024 | 9.900 | 10.00 | 9.670 | 9.909 | 28,073 | +0.17(+1.74%) |
Jun 26, 2024 | 9.660 | 9.800 | 9.500 | 9.740 | 32,893 | +0.30(+3.18%) |
Jun 25, 2024 | 9.500 | 9.550 | 9.400 | 9.440 | 57,299 | -0.13(-1.38%) |
Jun 24, 2024 | 10.27 | 10.27 | 9.537 | 9.572 | 40,719 | -0.14(-1.47%) |
Jun 21, 2024 | 10.19 | 10.19 | 9.592 | 9.716 | 270,748 | -0.49(-4.84%) |
Jun 20, 2024 | 10.75 | 10.75 | 10.10 | 10.21 | 69,703 | +0.04(+0.34%) |
Jun 18, 2024 | 10.00 | 10.18 | 9.890 | 10.18 | 51,481 | +0.25(+2.48%) |
Jun 17, 2024 | 10.00 | 10.10 | 9.710 | 9.928 | 64,012 | -0.05(-0.52%) |
Jun 14, 2024 | 9.930 | 9.980 | 9.777 | 9.980 | 72,204 | +0.17(+1.68%) |
Jun 13, 2024 | 10.21 | 10.21 | 9.815 | 9.815 | 45,741 | -0.40(-3.87%) |
Jun 12, 2024 | 10.33 | 10.41 | 10.16 | 10.21 | 30,846 | +0.05(+0.44%) |
Jun 11, 2024 | 10.13 | 10.31 | 10.07 | 10.16 | 17,228 | -0.15(-1.41%) |
Jun 10, 2024 | 10.00 | 10.31 | 9.950 | 10.31 | 82,499 | +0.16(+1.58%) |
Jun 07, 2024 | 10.55 | 10.61 | 10.14 | 10.15 | 66,726 | -0.82(-7.47%) |
Jun 06, 2024 | 10.59 | 11.01 | 10.58 | 10.97 | 65,147 | +0.40(+3.78%) |
Jun 05, 2024 | 10.43 | 10.65 | 10.30 | 10.57 | 25,468 | +0.21(+2.03%) |
Jun 04, 2024 | 10.96 | 10.96 | 10.29 | 10.36 | 75,398 | -0.50(-4.60%) |
Jun 03, 2024 | 10.82 | 10.90 | 10.76 | 10.86 | 59,692 | -0.10(-0.91%) |
May 31, 2024 | 11.18 | 11.18 | 10.83 | 10.96 | 51,048 | +0.03(+0.27%) |
May 30, 2024 | 10.95 | 11.12 | 10.79 | 10.93 | 58,218 | -0.06(-0.55%) |
May 29, 2024 | 11.01 | 11.05 | 10.91 | 10.99 | 30,175 | -0.23(-2.07%) |
May 28, 2024 | 10.79 | 11.50 | 10.79 | 11.22 | 104,019 | +0.73(+6.98%) |
May 24, 2024 | 10.44 | 10.54 | 10.44 | 10.49 | 67,022 | +0.19(+1.86%) |
May 23, 2024 | 10.22 | 10.62 | 10.22 | 10.30 | 55,737 | -0.19(-1.81%) |
May 22, 2024 | 11.20 | 11.20 | 10.43 | 10.49 | 68,404 | -0.82(-7.21%) |
May 21, 2024 | 11.69 | 11.99 | 11.28 | 11.30 | 29,332 | -0.26(-2.22%) |
May 20, 2024 | 11.86 | 11.86 | 11.38 | 11.56 | 44,418 | +0.19(+1.67%) |
May 17, 2024 | 11.00 | 11.52 | 10.86 | 11.37 | 70,961 | +0.64(+5.96%) |
May 16, 2024 | 10.25 | 10.98 | 10.17 | 10.73 | 92,932 | +0.44(+4.28%) |
May 15, 2024 | 10.48 | 10.62 | 10.10 | 10.29 | 87,133 | -0.26(-2.50%) |
May 14, 2024 | 10.55 | 10.70 | 10.33 | 10.55 | 50,656 | +0.04(+0.35%) |
May 13, 2024 | 10.81 | 10.81 | 10.39 | 10.52 | 39,455 | -0.36(-3.33%) |
May 10, 2024 | 10.85 | 10.95 | 10.69 | 10.88 | 62,299 | +0.10(+0.93%) |
May 09, 2024 | 10.00 | 10.81 | 10.00 | 10.78 | 46,317 | +0.63(+6.26%) |
May 08, 2024 | 10.35 | 10.49 | 10.14 | 10.14 | 35,845 | -0.27(-2.60%) |
May 07, 2024 | 10.22 | 10.42 | 10.17 | 10.42 | 58,531 | +0.12(+1.14%) |
May 06, 2024 | 10.24 | 10.43 | 10.20 | 10.30 | 49,144 | +0.22(+2.15%) |
May 03, 2024 | 9.760 | 10.08 | 9.760 | 10.08 | 38,038 | +0.28(+2.88%) |
May 02, 2024 | 9.650 | 9.910 | 9.650 | 9.800 | 55,019 | +0.03(+0.26%) |